Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52,97 | +2,36 % | $51,87 | $53,42 | $51,03 | 1,50M |
| 2026-09-29 | $51,75 | -1,84 % | $52,45 | $53,48 | $51,15 | 2,23M |
| 2026-09-28 | $52,72 | -0,36 % | $53,62 | $53,64 | $51,92 | 2,09M |
| 2026-09-25 | $52,91 | +0,19 % | $52,22 | $53,79 | $52,22 | 1,57M |
| 2026-09-24 | $52,81 | -0,92 % | $53,38 | $53,80 | $51,55 | 1,67M |
| 2026-09-23 | $53,30 | -2,54 % | $54,38 | $54,42 | $52,96 | 2,71M |
| 2026-09-22 | $54,69 | -2,76 % | $55,70 | $57,60 | $54,30 | 1,93M |
| 2026-09-21 | $56,24 | -4,24 % | $59,02 | $59,03 | $56,24 | 1,89M |
| 2026-09-18 | $58,73 | +0,77 % | $58,38 | $59,98 | $58,14 | 3,98M |
| 2026-09-17 | $58,28 | -0,22 % | $58,91 | $60,25 | $58,28 | 2,26M |
| 2026-09-16 | $58,41 | +1,23 % | $58,00 | $60,29 | $57,71 | 2,15M |
| 2026-09-15 | $57,70 | +1,91 % | $57,21 | $57,94 | $56,26 | 2,21M |
| 2026-09-14 | $56,62 | -11,32 % | $61,27 | $61,85 | $56,37 | 3,25M |
| 2026-09-11 | $63,85 | +2,16 % | $64,02 | $64,57 | $62,92 | 1,23M |
| 2026-09-10 | $62,50 | -2,42 % | $64,01 | $64,30 | $62,40 | 1,47M |
| 2026-09-09 | $64,05 | -0,14 % | $64,99 | $65,17 | $62,75 | 1,39M |
| 2026-09-08 | $64,14 | +2,48 % | $63,31 | $64,73 | $62,94 | 1,75M |
| 2026-09-04 | $62,59 | +1,44 % | $61,96 | $62,67 | $61,01 | 1,21M |
| 2026-09-03 | $61,70 | +0,44 % | $60,86 | $62,90 | $60,48 | 1,67M |
| 2026-09-02 | $61,43 | +3,16 % | $59,15 | $62,27 | $58,47 | 1,79M |
| 2026-09-01 | $59,55 | +1,33 % | $58,62 | $60,55 | $57,33 | 1,67M |
| 2026-08-31 | $58,77 | +1,91 % | $58,81 | $59,01 | $57,49 | 948,00K |
| 2026-08-28 | $57,67 | -4,14 % | $60,02 | $60,24 | $57,54 | 1,35M |
| 2026-08-27 | $60,16 | -0,51 % | $60,38 | $60,76 | $58,18 | 1,52M |
| 2026-08-26 | $60,47 | +2,61 % | $59,01 | $61,06 | $58,18 | 2,18M |
| 2026-08-25 | $58,93 | -0,42 % | $59,89 | $61,39 | $58,62 | 2,34M |
| 2026-08-24 | $59,18 | -3,71 % | $61,30 | $61,49 | $59,06 | 1,71M |
| 2026-08-21 | $61,46 | +1,42 % | $60,89 | $61,72 | $57,93 | 2,28M |
| 2026-08-20 | $60,60 | +0,95 % | $60,60 | $61,97 | $59,79 | 1,67M |
| 2026-08-19 | $60,03 | -4,53 % | $63,61 | $63,74 | $59,43 | 1,61M |
| 2026-08-18 | $62,88 | -4,90 % | $65,56 | $66,43 | $62,86 | 1,57M |
| 2026-08-17 | $66,12 | +1,18 % | $65,38 | $66,17 | $64,99 | 1,75M |
| 2026-08-14 | $65,35 | +4,74 % | $62,33 | $65,49 | $62,20 | 1,38M |
| 2026-08-13 | $62,39 | +0,53 % | $62,19 | $63,66 | $61,70 | 1,04M |
| 2026-08-12 | $62,06 | +1,57 % | $62,32 | $63,35 | $61,56 | 1,45M |
| 2026-08-11 | $61,10 | -0,65 % | $61,93 | $63,23 | $60,87 | 1,36M |
| 2026-08-10 | $61,50 | +2,67 % | $60,41 | $61,69 | $59,72 | 1,53M |
| 2026-08-07 | $59,90 | +5,35 % | $53,90 | $61,02 | $53,90 | 3,01M |
| 2026-08-06 | $56,86 | -1,71 % | $58,68 | $59,30 | $56,61 | 1,22M |
| 2026-08-05 | $57,85 | -2,84 % | $58,63 | $59,36 | $57,31 | 1,19M |
| 2026-08-04 | $59,54 | +2,55 % | $58,41 | $59,81 | $57,96 | 1,27M |
| 2026-08-03 | $58,06 | -1,11 % | $57,80 | $58,39 | $56,17 | 1,64M |
| 2026-07-31 | $58,71 | +0,77 % | $59,41 | $59,69 | $57,72 | 1,82M |
| 2026-07-30 | $58,26 | +5,93 % | $56,56 | $59,42 | $56,56 | 2,68M |
| 2026-07-29 | $55,00 | -2,67 % | $58,52 | $58,99 | $54,89 | 2,23M |
| 2026-07-28 | $56,51 | -2,13 % | $57,96 | $57,96 | $54,51 | 1,89M |
| 2026-07-27 | $57,74 | -2,27 % | $59,02 | $60,98 | $56,91 | 2,31M |
| 2026-07-24 | $59,08 | -9,50 % | $66,00 | $66,66 | $58,39 | 3,02M |
| 2026-07-23 | $65,28 | -2,57 % | $67,53 | $67,78 | $63,59 | 1,63M |
| 2026-07-22 | $67,00 | +0,16 % | $66,96 | $67,84 | $66,56 | 852,20K |
| 2026-07-21 | $66,89 | +3,79 % | $65,03 | $67,15 | $64,18 | 1,12M |
| 2026-07-20 | $64,45 | -1,14 % | $65,77 | $66,00 | $64,36 | 1,40M |
| 2026-07-17 | $65,19 | -1,14 % | $64,66 | $65,30 | $63,36 | 1,86M |
| 2026-07-16 | $65,94 | -2,44 % | $67,02 | $67,64 | $64,90 | 1,19M |
| 2026-07-15 | $67,59 | -2,17 % | $68,89 | $69,85 | $67,01 | 1,72M |
| 2026-07-14 | $69,09 | +3,77 % | $68,31 | $69,54 | $67,32 | 1,64M |
| 2026-07-13 | $66,58 | -1,86 % | $68,58 | $68,58 | $65,86 | 1,36M |
| 2026-07-10 | $67,84 | +0,98 % | $66,81 | $67,93 | $66,17 | 1,22M |
| 2026-07-09 | $67,18 | -3,84 % | $69,51 | $70,60 | $66,73 | 2,01M |
| 2026-07-08 | $69,86 | +2,72 % | $68,36 | $70,27 | $67,54 | 1,72M |
| 2026-07-07 | $68,01 | +2,69 % | $65,98 | $68,25 | $65,53 | 1,71M |
| 2026-07-06 | $66,23 | -2,52 % | $67,32 | $69,62 | $66,18 | 1,87M |
| 2026-07-02 | $67,94 | -6,16 % | $73,01 | $73,49 | $67,27 | 1,73M |
| 2026-07-01 | $72,40 | -3,63 % | $74,91 | $75,31 | $72,27 | 1,94M |
| 2026-06-30 | $75,13 | +0,94 % | $74,85 | $77,01 | $74,57 | 2,00M |
| 2026-06-29 | $74,43 | -2,41 % | $73,98 | $76,30 | $73,06 | 2,07M |
| 2026-06-26 | $76,27 | +3,12 % | $73,44 | $76,27 | $72,50 | 7,11M |
| 2026-06-25 | $73,96 | +4,69 % | $70,23 | $74,59 | $70,23 | 2,33M |
| 2026-06-24 | $70,65 | -1,45 % | $70,13 | $72,06 | $69,68 | 1,49M |
| 2026-06-23 | $71,69 | +1,37 % | $68,83 | $71,81 | $68,00 | 1,60M |
| 2026-06-22 | $70,72 | +2,23 % | $69,16 | $70,75 | $68,88 | 2,00M |
| 2026-06-18 | $69,18 | +3,95 % | $66,74 | $69,40 | $65,38 | 3,82M |
| 2026-06-17 | $66,55 | -1,94 % | $67,78 | $68,00 | $66,16 | 1,46M |
| 2026-06-16 | $67,87 | -1,99 % | $68,62 | $69,09 | $67,31 | 1,43M |
| 2026-06-15 | $69,25 | +0,25 % | $68,64 | $69,62 | $67,72 | 1,95M |
| 2026-06-12 | $69,08 | +2,92 % | $67,20 | $70,31 | $66,74 | 1,59M |
| 2026-06-11 | $67,12 | +0,95 % | $67,67 | $68,73 | $66,92 | 1,26M |
| 2026-06-10 | $66,49 | -0,88 % | $66,95 | $68,00 | $66,28 | 1,75M |
| 2026-06-09 | $67,08 | -0,81 % | $67,83 | $68,05 | $65,75 | 1,06M |
| 2026-06-08 | $67,63 | +3,87 % | $66,39 | $68,11 | $65,63 | 2,03M |
| 2026-06-05 | $65,11 | -4,40 % | $67,55 | $67,74 | $64,89 | 1,27M |
| 2026-06-04 | $68,11 | +1,13 % | $67,18 | $68,43 | $66,60 | 1,28M |
| 2026-06-03 | $67,35 | +0,24 % | $67,45 | $68,80 | $66,99 | 1,57M |
| 2026-06-02 | $67,19 | +2,94 % | $65,64 | $67,92 | $65,62 | 1,49M |
| 2026-06-01 | $65,27 | -2,36 % | $66,63 | $67,07 | $64,82 | 1,34M |
| 2026-05-29 | $66,85 | -2,90 % | $68,73 | $68,86 | $66,78 | 1,85M |
| 2026-05-28 | $68,85 | -2,33 % | $69,98 | $70,05 | $68,14 | 1,84M |
| 2026-05-27 | $70,49 | -4,29 % | $73,03 | $73,03 | $69,87 | 1,94M |
| 2026-05-26 | $73,65 | -0,08 % | $73,98 | $75,23 | $73,29 | 1,67M |
| 2026-05-22 | $73,71 | +1,82 % | $73,10 | $73,75 | $71,78 | 1,06M |